First Foundation (FFWM) Stock Chart & Stock Price History $5.23 +0.05 (+0.97%) As of 06/27/2025 03:58 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestTrendsBuy This Stock First Foundation Stock Price Performance The First Foundation (FFWM) stock chart highlights key performance trends across multiple timeframes. As of the latest close, First Foundation traded at $5.23 with a market cap of $430.90 million and volume of 1.32 million shares. Receive FFWM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Foundation and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.75% FFWM Stock Chart for Sunday, June, 29, 2025 FFWM Chart by TradingView First Foundation Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/27/2025$5.18$5.23+0.97%$5.27$5.171.32 million shs$430.90 million06/26/2025$5.02$5.18+3.19%$5.19$5.05390,384 shs$426.76 million06/25/2025$5.14$5.02-2.33%$5.13$5.00635,840 shs$413.60 million06/24/2025$5.17$5.14-0.58%$5.32$5.121.17 million shs$423.49 million06/23/2025$5.11$5.17+1.17%$5.23$5.03868,728 shs$425.96 million06/20/2025$5.14$5.11-0.58%$5.27$5.09685,291 shs$421.01 million06/19/2025$5.14$5.14$5.17$5.01707,529 shs$423.49 million06/18/2025$5.04$5.14+1.98%$5.17$5.01707,529 shs$423.49 million06/17/2025$5.11$5.04-1.37%$5.11$4.98600,041 shs$415.23 million06/16/2025$5.25$5.11-2.67%$5.34$5.07592,047 shs$420.99 million Get the Latest News and Ratings for FFWM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Foundation and its competitors with MarketBeat's FREE daily newsletter. 06/13/2025$5.39$5.25-2.60%$5.36$5.20667,957 shs$432.53 million06/12/2025$5.42$5.39-0.55%$5.49$5.28413,352 shs$444.06 million06/11/2025$5.42$5.42$5.52$5.39433,053 shs$446.53 million06/10/2025$5.36$5.42+1.12%$5.53$5.33344,065 shs$446.53 million06/09/2025$5.28$5.36+1.52%$5.49$5.31459,644 shs$441.59 million06/06/2025$5.10$5.28+3.53%$5.34$5.17443,621 shs$435.00 million06/05/2025$5.10$5.10$5.12$4.97652,402 shs$420.17 million06/04/2025$5.06$5.10+0.79%$5.11$5.00770,057 shs$420.17 million06/03/2025$5.02$5.06+0.80%$5.13$4.94596,842 shs$416.87 million06/02/2025$5.16$5.02-2.71%$5.14$4.97838,853 shs$413.58 million Related Companies Customers Bancorp Stock Price Chart Perella Weinberg Partners Stock Price Chart Columbia Financial Stock Price Chart Merchants Bancorp Stock Price Chart TeraWulf Stock Price Chart CompoSecure Stock Price Chart Pagaya Technologies Stock Price Chart Veritex Stock Price Chart Coastal Financial Stock Price Chart Triumph Financial Stock Price Chart Receive FFWM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Foundation and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FFWM) was last updated on 6/29/2025 by MarketBeat.com Staff From Our PartnersElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...Investors Alley | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Foundation Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share First Foundation With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free FFWM Stock Alerts